Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.460 | 6.520 | 6.340 | 6.470 | 98,000 | -0.01(-0.15%) |
May 28, 2020 | 6.550 | 6.600 | 6.450 | 6.480 | 126,135 | -0.14(-2.11%) |
May 27, 2020 | 6.520 | 6.700 | 6.310 | 6.620 | 281,862 | +0.01(+0.15%) |
May 26, 2020 | 6.630 | 6.670 | 6.400 | 6.610 | 337,318 | -0.02(-0.30%) |
May 22, 2020 | 6.800 | 6.800 | 6.500 | 6.630 | 256,900 | -0.21(-3.07%) |
May 21, 2020 | 6.880 | 6.940 | 6.700 | 6.840 | 204,788 | -0.12(-1.72%) |
May 20, 2020 | 7.210 | 7.310 | 6.800 | 6.960 | 592,086 | -0.36(-4.92%) |
May 19, 2020 | 7.370 | 7.420 | 7.160 | 7.320 | 236,555 | -0.05(-0.68%) |
May 18, 2020 | 7.430 | 7.470 | 7.100 | 7.370 | 433,130 | -0.03(-0.41%) |
May 15, 2020 | 7.570 | 7.570 | 7.160 | 7.400 | 269,800 | -0.11(-1.46%) |
May 14, 2020 | 7.020 | 7.680 | 7.000 | 7.510 | 359,644 | +0.43(+6.07%) |
May 13, 2020 | 7.790 | 7.860 | 6.940 | 7.080 | 478,011 | -0.64(-8.29%) |
May 12, 2020 | 7.380 | 7.800 | 7.220 | 7.720 | 577,263 | +0.31(+4.18%) |
May 11, 2020 | 7.190 | 7.490 | 7.100 | 7.410 | 435,121 | +0.21(+2.92%) |
May 08, 2020 | 7.160 | 7.540 | 6.950 | 7.200 | 600,200 | -0.26(-3.49%) |
May 07, 2020 | 8.220 | 8.300 | 7.340 | 7.460 | 4,184,095 | +0.91(+13.89%) |
May 06, 2020 | 6.810 | 6.850 | 6.460 | 6.550 | 277,393 | -0.28(-4.10%) |
May 05, 2020 | 7.090 | 7.180 | 6.830 | 6.830 | 403,854 | -0.13(-1.87%) |
May 04, 2020 | 7.160 | 7.230 | 6.810 | 6.960 | 664,902 | -0.36(-4.92%) |
May 01, 2020 | 7.380 | 7.448 | 7.050 | 7.320 | 314,400 | -0.19(-2.53%) |
Apr 30, 2020 | 7.500 | 7.780 | 7.300 | 7.510 | 414,907 | -0.09(-1.18%) |
Apr 29, 2020 | 7.770 | 7.850 | 7.520 | 7.600 | 505,865 | -0.21(-2.69%) |
Apr 28, 2020 | 7.760 | 8.040 | 7.400 | 7.810 | 594,109 | -0.04(-0.51%) |
Apr 27, 2020 | 8.120 | 8.590 | 7.620 | 7.850 | 748,321 | -0.24(-2.97%) |
Apr 24, 2020 | 7.890 | 8.225 | 7.640 | 8.090 | 676,900 | +0.26(+3.32%) |
Apr 23, 2020 | 7.800 | 8.100 | 7.420 | 7.830 | 768,917 | +0.00(+0.00%) |
Apr 22, 2020 | 7.850 | 7.910 | 7.560 | 7.830 | 561,724 | -0.22(-2.73%) |
Apr 21, 2020 | 7.890 | 8.270 | 7.790 | 8.050 | 476,283 | -0.04(-0.49%) |
Apr 20, 2020 | 8.150 | 8.204 | 7.350 | 8.090 | 982,682 | -0.10(-1.22%) |
Apr 17, 2020 | 8.830 | 8.960 | 8.010 | 8.190 | 1,282,600 | -0.70(-7.87%) |
Apr 16, 2020 | 8.500 | 11.47 | 8.130 | 8.890 | 4,881,150 | +0.71(+8.68%) |
Apr 15, 2020 | 8.000 | 9.000 | 7.510 | 8.180 | 1,344,717 | -0.24(-2.85%) |
Apr 14, 2020 | 9.400 | 9.450 | 8.080 | 8.420 | 1,380,606 | -0.53(-5.92%) |
Apr 13, 2020 | 7.720 | 9.390 | 7.700 | 8.950 | 2,862,925 | +1.49(+19.97%) |
Apr 09, 2020 | 7.220 | 7.480 | 6.960 | 7.460 | 672,100 | +0.33(+4.63%) |
Apr 08, 2020 | 7.230 | 7.440 | 6.850 | 7.130 | 669,957 | -0.16(-2.19%) |
Apr 07, 2020 | 7.180 | 7.350 | 6.880 | 7.290 | 763,130 | +0.35(+5.04%) |
Apr 06, 2020 | 6.910 | 7.480 | 6.650 | 6.940 | 1,058,872 | +0.34(+5.15%) |
Apr 03, 2020 | 7.000 | 7.230 | 6.300 | 6.600 | 1,067,000 | -0.47(-6.65%) |
Apr 02, 2020 | 8.810 | 9.150 | 7.050 | 7.070 | 5,402,082 | +0.07(+1.00%) |
Apr 01, 2020 | 7.150 | 7.220 | 6.740 | 7.000 | 513,576 | -0.15(-2.10%) |
Mar 31, 2020 | 7.200 | 7.300 | 6.750 | 7.150 | 726,386 | -0.05(-0.69%) |
Mar 30, 2020 | 7.600 | 8.000 | 6.900 | 7.200 | 1,377,871 | +0.24(+3.45%) |
Mar 27, 2020 | 6.500 | 7.450 | 6.400 | 6.960 | 1,298,800 | +0.38(+5.78%) |
Mar 26, 2020 | 7.180 | 7.240 | 6.030 | 6.580 | 1,444,919 | -0.37(-5.32%) |
Mar 25, 2020 | 7.820 | 8.300 | 6.860 | 6.950 | 1,386,847 | -0.32(-4.40%) |
Mar 24, 2020 | 8.590 | 8.600 | 6.530 | 7.270 | 1,873,533 | -1.53(-17.39%) |
Mar 23, 2020 | 6.260 | 10.20 | 6.010 | 8.800 | 6,496,255 | +1.65(+23.08%) |
Mar 20, 2020 | 10.61 | 11.00 | 7.000 | 7.150 | 6,804,900 | -8.85(-55.31%) |
Mar 19, 2020 | 19.80 | 23.39 | 13.60 | 16.00 | 19,835,632 | +5.70(+55.34%) |
Mar 18, 2020 | 6.280 | 10.90 | 5.510 | 10.30 | 33,715,764 | +7.93(+334.60%) |
Mar 17, 2020 | 2.060 | 2.630 | 2.050 | 2.370 | 12,483 | -0.05(-2.07%) |
Mar 16, 2020 | 2.600 | 2.613 | 2.254 | 2.420 | 7,265 | -0.13(-5.10%) |
Mar 13, 2020 | 2.780 | 2.780 | 2.530 | 2.550 | 39,700 | +0.01(+0.39%) |
Mar 12, 2020 | 2.940 | 2.969 | 2.530 | 2.540 | 62,429 | -0.34(-11.81%) |
Mar 11, 2020 | 2.810 | 3.073 | 2.770 | 2.880 | 28,043 | +0.05(+1.77%) |
Mar 10, 2020 | 2.890 | 3.090 | 2.730 | 2.830 | 41,677 | -0.22(-7.21%) |
Mar 09, 2020 | 3.110 | 3.130 | 3.030 | 3.050 | 37,418 | -0.19(-5.86%) |
Mar 06, 2020 | 3.320 | 3.500 | 3.184 | 3.240 | 106,400 | -0.07(-2.11%) |
Mar 05, 2020 | 3.060 | 3.360 | 3.060 | 3.310 | 30,611 | +0.25(+8.17%) |
Mar 04, 2020 | 2.910 | 3.090 | 2.900 | 3.060 | 28,774 | +0.14(+4.77%) |
Mar 03, 2020 | 2.896 | 2.970 | 2.880 | 2.921 | 7,910 | -0.10(-3.29%) |